Comparing Back to the side-by-side chart ↗
Rengo Co.,Ltd. (3941.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1576.50 | 1590.00 | 1568.00 | 1584.50 | +0.76% | 813,400 |
| 2026-10-15 | 1569.50 | 1586.00 | 1557.50 | 1572.50 | +0.38% | 1,504,500 |
| 2026-10-14 | 1578.00 | 1598.50 | 1557.50 | 1566.50 | +3.23% | 1,924,100 |
| 2026-10-13 | 1495.50 | 1517.50 | 1489.00 | 1517.50 | +1.81% | 719,000 |
| 2026-10-09 | 1503.00 | 1505.50 | 1477.50 | 1490.50 | +0.03% | 943,500 |
| 2026-10-08 | 1518.50 | 1518.50 | 1477.00 | 1490.00 | -2.33% | 1,074,900 |
| 2026-10-07 | 1507.50 | 1538.50 | 1500.00 | 1525.50 | +0.83% | 893,600 |
| 2026-10-06 | 1504.00 | 1513.50 | 1497.00 | 1513.00 | +0.20% | 961,400 |
| 2026-10-05 | 1520.00 | 1520.00 | 1498.00 | 1510.00 | -0.07% | 938,300 |
| 2026-10-02 | 1496.00 | 1522.00 | 1493.50 | 1511.00 | -0.33% | 792,900 |
| 2026-10-01 | 1511.50 | 1520.00 | 1493.50 | 1516.00 | -0.23% | 884,200 |
| 2026-09-30 | 1485.00 | 1529.00 | 1476.00 | 1519.50 | +2.88% | 1,217,600 |
| 2026-09-29 | 1500.00 | 1500.00 | 1469.50 | 1477.00 | -2.92% | 1,026,000 |
| 2026-09-28 | 1551.00 | 1553.50 | 1521.00 | 1521.50 | -1.78% | 1,003,200 |
| 2026-09-25 | 1538.50 | 1552.50 | 1533.50 | 1549.00 | +0.81% | 1,012,800 |
| 2026-09-24 | 1537.00 | 1555.00 | 1536.00 | 1536.50 | -0.10% | 915,400 |
| 2026-09-18 | 1550.50 | 1554.50 | 1537.00 | 1538.00 | -1.13% | 1,540,800 |
| 2026-09-17 | 1553.00 | 1564.00 | 1536.00 | 1555.50 | +0.74% | 897,000 |
| 2026-09-16 | 1530.00 | 1547.00 | 1529.00 | 1544.00 | +1.38% | 866,100 |
| 2026-09-15 | 1516.50 | 1525.00 | 1512.50 | 1523.00 | +0.40% | 701,800 |
| 2026-09-14 | 1499.50 | 1520.00 | 1483.00 | 1517.00 | +1.10% | 885,700 |
| 2026-09-11 | 1477.50 | 1508.50 | 1461.00 | 1500.50 | -1.12% | 924,100 |
| 2026-09-10 | 1522.00 | 1524.50 | 1507.50 | 1517.50 | -0.23% | 702,300 |
| 2026-09-09 | 1510.00 | 1529.50 | 1491.00 | 1521.00 | +0.36% | 816,000 |
| 2026-09-08 | 1550.00 | 1550.50 | 1511.00 | 1515.50 | -2.67% | 949,800 |
| 2026-09-07 | 1573.00 | 1574.00 | 1551.50 | 1557.00 | -0.61% | 707,500 |
| 2026-09-04 | 1580.00 | 1588.00 | 1553.00 | 1566.50 | -1.32% | 845,300 |
| 2026-09-03 | 1604.50 | 1610.00 | 1581.00 | 1587.50 | -0.56% | 823,900 |
| 2026-09-02 | 1613.50 | 1625.50 | 1594.00 | 1596.50 | -2.18% | 968,000 |
| 2026-09-01 | 1609.50 | 1641.50 | 1606.50 | 1632.00 | +0.12% | 768,500 |
| 2026-08-31 | 1592.00 | 1635.00 | 1584.00 | 1630.00 | +3.56% | 1,198,100 |
| 2026-08-28 | 1585.50 | 1595.50 | 1571.50 | 1574.00 | -1.16% | 725,600 |
| 2026-08-27 | 1580.00 | 1592.50 | 1572.50 | 1592.50 | +0.85% | 727,000 |
| 2026-08-26 | 1572.50 | 1579.00 | 1561.00 | 1579.00 | +0.45% | 602,700 |
| 2026-08-25 | 1584.50 | 1590.50 | 1564.50 | 1572.00 | -0.47% | 580,900 |
| 2026-08-24 | 1580.50 | 1587.00 | 1572.00 | 1579.50 | +0.32% | 732,300 |
| 2026-08-21 | 1551.00 | 1588.00 | 1549.00 | 1574.50 | +1.61% | 927,800 |
| 2026-08-20 | 1558.00 | 1560.00 | 1536.50 | 1549.50 | +0.62% | 760,100 |
| 2026-08-19 | 1585.50 | 1586.50 | 1525.00 | 1540.00 | -3.21% | 934,500 |
| 2026-08-18 | 1590.00 | 1603.50 | 1578.00 | 1591.00 | -2.03% | 1,157,000 |
| 2026-08-17 | 1637.00 | 1645.00 | 1618.00 | 1624.00 | -0.76% | 804,600 |
| 2026-08-14 | 1612.00 | 1644.50 | 1605.00 | 1636.50 | +1.36% | 1,162,900 |
| 2026-08-13 | 1605.00 | 1623.50 | 1596.50 | 1614.50 | +1.06% | 964,300 |
| 2026-08-12 | 1592.00 | 1601.00 | 1578.50 | 1597.50 | +0.19% | 786,300 |
| 2026-08-10 | 1580.00 | 1614.00 | 1567.00 | 1594.50 | +1.11% | 1,061,800 |
| 2026-08-07 | 1588.00 | 1597.00 | 1562.00 | 1577.00 | -1.16% | 1,313,000 |
| 2026-08-06 | 1650.00 | 1665.00 | 1571.50 | 1595.50 | -1.18% | 1,820,200 |
| 2026-08-05 | 1507.00 | 1614.50 | 1492.00 | 1614.50 | +8.10% | 2,348,600 |
| 2026-08-04 | 1498.50 | 1503.50 | 1478.00 | 1493.50 | +0.23% | 1,072,400 |
| 2026-08-03 | 1504.00 | 1504.00 | 1462.00 | 1490.00 | -0.13% | 867,300 |
| 2026-07-31 | 1501.00 | 1521.50 | 1486.50 | 1492.00 | -1.81% | 1,006,500 |
| 2026-07-30 | 1519.50 | 1531.00 | 1501.00 | 1519.50 | -0.98% | 1,013,600 |
| 2026-07-29 | 1479.50 | 1536.50 | 1479.50 | 1534.50 | +0.99% | 1,665,400 |
| 2026-07-28 | 1529.50 | 1538.00 | 1498.00 | 1519.50 | -0.56% | 1,726,800 |
| 2026-07-27 | 1479.50 | 1528.00 | 1476.00 | 1528.00 | +4.55% | 1,211,100 |
| 2026-07-24 | 1453.00 | 1470.00 | 1440.00 | 1461.50 | -1.25% | 1,022,700 |
| 2026-07-23 | 1465.00 | 1480.50 | 1463.00 | 1480.00 | +1.06% | 914,000 |
| 2026-07-22 | 1463.50 | 1466.00 | 1451.00 | 1464.50 | +0.07% | 874,300 |
| 2026-07-21 | 1436.50 | 1463.50 | 1436.50 | 1463.50 | +2.31% | 1,076,800 |
| 2026-07-17 | 1451.50 | 1456.50 | 1415.00 | 1430.50 | -1.24% | 1,096,400 |
| 2026-07-16 | 1435.50 | 1455.00 | 1431.00 | 1448.50 | +0.91% | 740,900 |
| 2026-07-15 | 1430.00 | 1447.00 | 1422.50 | 1435.50 | +1.13% | 832,600 |
| 2026-07-14 | 1407.50 | 1423.50 | 1399.00 | 1419.50 | +1.03% | 856,900 |
| 2026-07-13 | 1429.00 | 1434.00 | 1399.00 | 1405.00 | -0.53% | 857,000 |
| 2026-07-10 | 1409.00 | 1418.50 | 1402.00 | 1412.50 | +0.14% | 706,200 |
| 2026-07-09 | 1444.00 | 1444.00 | 1400.50 | 1410.50 | -2.59% | 1,173,100 |
| 2026-07-08 | 1411.50 | 1448.00 | 1401.00 | 1448.00 | +2.01% | 1,015,400 |
| 2026-07-07 | 1428.50 | 1430.50 | 1413.50 | 1419.50 | -0.63% | 666,100 |
| 2026-07-06 | 1417.00 | 1431.00 | 1410.00 | 1428.50 | +1.24% | 778,900 |
| 2026-07-03 | 1406.50 | 1424.50 | 1401.00 | 1411.00 | +0.32% | 759,000 |
| 2026-07-02 | 1421.00 | 1427.00 | 1396.00 | 1406.50 | -0.64% | 781,600 |
| 2026-07-01 | 1421.50 | 1422.50 | 1402.00 | 1415.50 | -0.14% | 592,100 |
| 2026-06-30 | 1411.50 | 1424.50 | 1397.50 | 1417.50 | -1.39% | 1,041,000 |
| 2026-06-29 | 1444.00 | 1463.50 | 1429.50 | 1437.50 | +0.14% | 938,000 |
| 2026-06-26 | 1420.00 | 1435.50 | 1408.00 | 1435.50 | +1.99% | 965,700 |
| 2026-06-25 | 1412.50 | 1418.00 | 1400.00 | 1407.50 | +1.04% | 599,900 |
| 2026-06-24 | 1410.00 | 1416.00 | 1393.00 | 1393.00 | -0.82% | 557,000 |
| 2026-06-23 | 1402.50 | 1413.50 | 1390.00 | 1404.50 | +0.25% | 909,000 |
| 2026-06-22 | 1430.00 | 1430.00 | 1398.50 | 1401.00 | -2.06% | 876,600 |
| 2026-06-19 | 1424.00 | 1444.00 | 1417.50 | 1430.50 | +0.46% | 1,439,300 |
| 2026-06-18 | 1420.00 | 1428.50 | 1403.00 | 1424.00 | +1.14% | 1,005,100 |
| 2026-06-17 | 1416.50 | 1429.00 | 1400.00 | 1408.00 | -0.35% | 825,300 |
| 2026-06-16 | 1420.50 | 1421.00 | 1400.00 | 1413.00 | -0.53% | 560,900 |
| 2026-06-15 | 1393.00 | 1420.50 | 1391.00 | 1420.50 | +2.67% | 863,300 |
| 2026-06-12 | 1382.00 | 1392.50 | 1374.00 | 1383.50 | +0.84% | 874,300 |
| 2026-06-11 | 1369.00 | 1375.00 | 1351.00 | 1372.00 | -1.26% | 825,900 |
| 2026-06-10 | 1404.00 | 1416.00 | 1386.00 | 1389.50 | -0.07% | 928,400 |
| 2026-06-09 | 1384.00 | 1393.50 | 1370.00 | 1390.50 | +0.94% | 786,400 |
| 2026-06-08 | 1359.00 | 1377.50 | 1351.00 | 1377.50 | -0.83% | 987,800 |
| 2026-06-05 | 1388.50 | 1406.50 | 1383.50 | 1389.00 | +0.73% | 752,200 |
| 2026-06-04 | 1392.50 | 1393.00 | 1360.50 | 1379.00 | -1.57% | 821,900 |
| 2026-06-03 | 1400.00 | 1412.50 | 1394.50 | 1401.00 | +0.29% | 661,000 |
| 2026-06-02 | 1385.00 | 1400.00 | 1370.00 | 1397.00 | -1.13% | 857,500 |
| 2026-06-01 | 1451.00 | 1451.00 | 1402.50 | 1413.00 | -3.09% | 1,107,300 |
| 2026-05-29 | 1422.50 | 1463.50 | 1422.50 | 1458.00 | +2.35% | 1,467,400 |
| 2026-05-28 | 1422.50 | 1432.00 | 1405.50 | 1424.50 | +0.35% | 1,084,500 |
| 2026-05-27 | 1418.00 | 1428.50 | 1400.50 | 1419.50 | -0.73% | 929,300 |
| 2026-05-26 | 1417.50 | 1444.00 | 1404.50 | 1430.00 | +3.10% | 1,160,700 |
| 2026-05-25 | 1399.50 | 1403.50 | 1379.50 | 1387.00 | -0.64% | 774,200 |
| 2026-05-22 | 1412.50 | 1412.50 | 1390.50 | 1396.00 | -1.06% | 816,000 |
| 2026-05-21 | 1403.50 | 1416.50 | 1397.50 | 1411.00 | +1.36% | 903,100 |
| 2026-05-20 | 1398.00 | 1409.00 | 1376.50 | 1392.00 | -1.21% | 1,237,500 |
| 2026-05-19 | 1408.50 | 1430.00 | 1390.50 | 1409.00 | +1.77% | 1,505,900 |
| 2026-05-18 | 1399.50 | 1411.00 | 1372.50 | 1384.50 | -1.39% | 1,676,300 |
| 2026-05-15 | 1392.00 | 1430.50 | 1380.00 | 1404.00 | +1.37% | 2,035,700 |
| 2026-05-14 | 1260.00 | 1402.00 | 1251.50 | 1385.00 | +11.33% | 4,157,000 |
| 2026-05-13 | 1229.50 | 1263.50 | 1227.50 | 1244.00 | +2.09% | 1,058,000 |
| 2026-05-12 | 1230.00 | 1246.50 | 1214.00 | 1218.50 | -0.81% | 1,147,100 |
| 2026-05-11 | 1239.00 | 1261.50 | 1216.50 | 1228.50 | -0.93% | 1,402,800 |
| 2026-05-08 | 1233.50 | 1245.00 | 1223.50 | 1240.00 | +0.28% | 1,278,800 |
| 2026-05-07 | 1222.50 | 1247.00 | 1212.50 | 1236.50 | +0.77% | 1,757,400 |
| 2026-05-01 | 1231.00 | 1240.00 | 1204.50 | 1227.00 | -0.12% | 1,092,200 |
| 2026-04-30 | 1231.00 | 1249.00 | 1217.00 | 1228.50 | -2.19% | 1,710,300 |
| 2026-04-28 | 1265.00 | 1273.00 | 1252.50 | 1256.00 | -1.06% | 1,291,800 |
| 2026-04-27 | 1351.00 | 1351.00 | 1266.00 | 1269.50 | -0.35% | 2,566,600 |
| 2026-04-24 | 1286.00 | 1287.00 | 1263.00 | 1274.00 | +0.20% | 558,300 |
| 2026-04-23 | 1290.50 | 1290.50 | 1260.50 | 1271.50 | -1.62% | 732,300 |
| 2026-04-22 | 1311.50 | 1317.00 | 1290.00 | 1292.50 | -1.03% | 699,000 |
| 2026-04-21 | 1286.50 | 1315.50 | 1281.50 | 1306.00 | +3.24% | 1,085,200 |
| 2026-04-20 | 1260.00 | 1269.00 | 1252.00 | 1265.00 | +1.08% | 891,600 |
| 2026-04-17 | 1274.00 | 1276.00 | 1245.50 | 1251.50 | -2.38% | 626,200 |
| 2026-04-16 | 1257.00 | 1283.50 | 1255.00 | 1282.00 | +1.50% | 582,100 |
| 2026-04-15 | 1265.00 | 1274.50 | 1253.50 | 1263.00 | -0.04% | 558,300 |
| 2026-04-14 | 1264.50 | 1271.50 | 1258.50 | 1263.50 | -0.04% | 551,500 |
| 2026-04-13 | 1268.00 | 1277.00 | 1259.00 | 1264.00 | -0.32% | 425,600 |
| 2026-04-10 | 1288.00 | 1294.50 | 1264.50 | 1268.00 | -1.55% | 604,700 |
| 2026-04-09 | 1298.00 | 1299.50 | 1278.50 | 1288.00 | +0.27% | 904,000 |
| 2026-04-08 | 1280.50 | 1294.50 | 1265.00 | 1284.50 | +2.23% | 752,200 |
| 2026-04-07 | 1249.00 | 1265.00 | 1244.00 | 1256.50 | +0.52% | 515,600 |
| 2026-04-06 | 1253.00 | 1258.00 | 1240.00 | 1250.00 | -0.24% | 741,600 |
| 2026-04-03 | 1273.50 | 1273.50 | 1251.00 | 1253.00 | -0.60% | 507,500 |
| 2026-04-02 | 1287.00 | 1297.50 | 1249.50 | 1260.50 | -1.72% | 674,200 |
| 2026-04-01 | 1304.00 | 1304.00 | 1273.50 | 1282.50 | +1.99% | 704,200 |
| 2026-03-31 | 1275.50 | 1275.50 | 1238.50 | 1257.50 | +0.96% | 764,400 |
| 2026-03-30 | 1212.50 | 1254.00 | 1211.50 | 1245.50 | -3.49% | 759,800 |
| 2026-03-27 | 1296.00 | 1299.50 | 1279.50 | 1290.50 | -0.50% | 855,500 |
| 2026-03-26 | 1277.50 | 1302.50 | 1267.50 | 1297.00 | +2.25% | 1,089,800 |
| 2026-03-25 | 1279.00 | 1284.50 | 1268.50 | 1268.50 | +1.56% | 801,200 |
| 2026-03-24 | 1250.50 | 1256.50 | 1233.00 | 1249.00 | +2.34% | 1,001,000 |
| 2026-03-23 | 1245.50 | 1247.00 | 1208.50 | 1220.50 | -3.21% | 1,517,700 |
| 2026-03-19 | 1337.00 | 1342.50 | 1254.00 | 1261.00 | -9.25% | 2,236,800 |
| 2026-03-18 | 1359.00 | 1390.50 | 1349.50 | 1389.50 | +4.04% | 625,500 |
| 2026-03-17 | 1346.00 | 1358.00 | 1329.50 | 1335.50 | +0.19% | 408,000 |
| 2026-03-16 | 1350.00 | 1357.00 | 1330.50 | 1333.00 | -1.00% | 831,200 |
| 2026-03-13 | 1344.00 | 1367.00 | 1335.50 | 1346.50 | -0.59% | 1,164,500 |
| 2026-03-12 | 1361.00 | 1365.50 | 1343.00 | 1354.50 | -1.20% | 817,900 |
| 2026-03-11 | 1361.50 | 1384.00 | 1361.00 | 1371.00 | +1.44% | 1,012,100 |
| 2026-03-10 | 1357.00 | 1361.00 | 1338.00 | 1351.50 | +2.35% | 1,061,500 |
| 2026-03-09 | 1321.00 | 1347.00 | 1294.50 | 1320.50 | -6.35% | 1,446,900 |
| 2026-03-06 | 1403.00 | 1421.00 | 1398.00 | 1410.00 | -1.43% | 1,000,700 |
| 2026-03-05 | 1468.50 | 1481.00 | 1429.00 | 1430.50 | -0.56% | 1,356,700 |
| 2026-03-04 | 1433.00 | 1460.50 | 1410.50 | 1438.50 | -3.59% | 1,270,100 |
| 2026-03-03 | 1533.50 | 1549.50 | 1486.50 | 1492.00 | -3.99% | 928,900 |
| 2026-03-02 | 1535.00 | 1557.50 | 1512.50 | 1554.00 | -0.42% | 1,039,500 |
| 2026-02-27 | 1520.00 | 1565.00 | 1512.50 | 1560.50 | +2.13% | 1,078,800 |
| 2026-02-26 | 1550.00 | 1550.50 | 1521.00 | 1528.00 | -0.62% | 762,500 |
| 2026-02-25 | 1528.50 | 1537.50 | 1503.00 | 1537.50 | +0.56% | 854,700 |
| 2026-02-24 | 1536.00 | 1542.50 | 1512.50 | 1529.00 | +0.16% | 1,090,300 |
| 2026-02-20 | 1516.00 | 1526.50 | 1503.00 | 1526.50 | +0.53% | 1,133,200 |
| 2026-02-19 | 1499.50 | 1518.50 | 1479.50 | 1518.50 | +1.10% | 781,600 |
| 2026-02-18 | 1477.00 | 1510.00 | 1475.00 | 1502.00 | +2.18% | 1,083,800 |
| 2026-02-17 | 1460.00 | 1483.00 | 1450.50 | 1470.00 | +0.44% | 788,500 |
| 2026-02-16 | 1495.00 | 1495.00 | 1457.00 | 1463.50 | -1.78% | 1,187,100 |
| 2026-02-13 | 1518.00 | 1518.00 | 1473.50 | 1490.00 | -1.88% | 1,228,000 |
| 2026-02-12 | 1497.00 | 1520.00 | 1487.50 | 1518.50 | +2.60% | 1,890,900 |
| 2026-02-10 | 1473.00 | 1489.50 | 1456.50 | 1480.00 | +1.75% | 2,193,700 |
| 2026-02-09 | 1441.50 | 1459.50 | 1429.50 | 1454.50 | +2.43% | 1,690,300 |
| 2026-02-06 | 1389.50 | 1425.50 | 1373.50 | 1420.00 | +2.94% | 2,101,600 |
| 2026-02-05 | 1407.50 | 1415.00 | 1361.00 | 1379.50 | -0.58% | 1,985,500 |
| 2026-02-04 | 1396.50 | 1422.00 | 1333.50 | 1387.50 | +1.54% | 2,673,700 |
| 2026-02-03 | 1329.00 | 1380.00 | 1300.50 | 1366.50 | +3.02% | 2,769,500 |
| 2026-02-02 | 1320.00 | 1340.50 | 1319.00 | 1326.50 | +0.26% | 2,159,700 |
| 2026-01-30 | 1303.50 | 1331.00 | 1303.00 | 1323.00 | +1.46% | 1,321,000 |
| 2026-01-29 | 1287.50 | 1308.00 | 1285.00 | 1304.00 | +0.93% | 1,448,500 |
| 2026-01-28 | 1284.00 | 1303.50 | 1279.50 | 1292.00 | +0.58% | 1,231,800 |
| 2026-01-27 | 1273.00 | 1286.00 | 1265.50 | 1284.50 | +0.39% | 887,100 |
| 2026-01-26 | 1284.00 | 1290.50 | 1275.00 | 1279.50 | -0.81% | 809,700 |
| 2026-01-23 | 1279.00 | 1298.50 | 1278.00 | 1290.00 | +0.90% | 816,000 |
| 2026-01-22 | 1264.00 | 1292.50 | 1262.50 | 1278.50 | +1.35% | 955,200 |
| 2026-01-21 | 1267.00 | 1277.50 | 1258.00 | 1261.50 | -0.67% | 798,800 |
| 2026-01-20 | 1275.50 | 1281.50 | 1269.00 | 1270.00 | -0.90% | 899,300 |
| 2026-01-19 | 1263.00 | 1290.50 | 1259.50 | 1281.50 | +2.03% | 1,038,500 |
| 2026-01-16 | 1251.50 | 1262.50 | 1247.00 | 1256.00 | +0.40% | 997,000 |
| 2026-01-15 | 1236.00 | 1257.00 | 1234.50 | 1251.00 | +1.21% | 1,119,500 |
| 2026-01-14 | 1233.00 | 1247.50 | 1233.00 | 1236.00 | +0.12% | 1,170,500 |
| 2026-01-13 | 1243.00 | 1244.50 | 1221.50 | 1234.50 | -0.40% | 1,539,800 |
| 2026-01-09 | 1235.00 | 1248.50 | 1235.00 | 1239.50 | +0.73% | 916,600 |
| 2026-01-08 | 1237.50 | 1249.00 | 1227.00 | 1230.50 | -0.73% | 874,800 |
| 2026-01-07 | 1235.50 | 1242.50 | 1230.00 | 1239.50 | -0.16% | 806,800 |
| 2026-01-06 | 1237.00 | 1249.50 | 1236.00 | 1241.50 | +1.35% | 843,500 |
| 2026-01-05 | 1220.00 | 1229.50 | 1213.00 | 1225.00 | +0.78% | 927,700 |
| 2025-12-30 | 1217.00 | 1228.00 | 1215.50 | 1215.50 | -0.04% | 765,900 |
| 2025-12-29 | 1207.50 | 1219.00 | 1203.00 | 1216.00 | +1.25% | 880,100 |
| 2025-12-26 | 1199.50 | 1205.00 | 1192.00 | 1201.00 | +0.13% | 739,700 |
| 2025-12-25 | 1178.00 | 1203.50 | 1174.00 | 1199.50 | +2.26% | 900,700 |
| 2025-12-24 | 1168.50 | 1175.50 | 1163.50 | 1173.00 | +0.13% | 667,000 |
| 2025-12-23 | 1174.50 | 1181.00 | 1169.00 | 1171.50 | +0.34% | 735,200 |
| 2025-12-22 | 1174.00 | 1180.00 | 1162.00 | 1167.50 | -0.68% | 1,426,400 |
| 2025-12-19 | 1167.00 | 1177.00 | 1151.50 | 1175.50 | +0.69% | 1,435,500 |
| 2025-12-18 | 1151.00 | 1175.50 | 1146.50 | 1167.50 | +1.08% | 697,700 |
| 2025-12-17 | 1162.50 | 1166.50 | 1148.00 | 1155.00 | -1.37% | 836,500 |
| 2025-12-16 | 1181.00 | 1185.50 | 1163.00 | 1171.00 | -0.97% | 915,900 |
| 2025-12-15 | 1182.00 | 1188.00 | 1168.00 | 1182.50 | +0.38% | 968,000 |
| 2025-12-12 | 1160.00 | 1184.00 | 1152.50 | 1178.00 | +2.79% | 1,379,600 |
| 2025-12-11 | 1140.50 | 1154.50 | 1134.00 | 1146.00 | +1.82% | 937,800 |
| 2025-12-10 | 1130.00 | 1142.00 | 1124.50 | 1125.50 | +0.27% | 667,000 |
| 2025-12-09 | 1130.50 | 1133.00 | 1119.50 | 1122.50 | -0.40% | 486,100 |
| 2025-12-08 | 1106.50 | 1130.00 | 1104.50 | 1127.00 | +1.94% | 617,100 |
| 2025-12-05 | 1106.00 | 1112.00 | 1094.50 | 1105.50 | -0.94% | 713,900 |
| 2025-12-04 | 1104.50 | 1116.00 | 1098.50 | 1116.00 | +0.13% | 789,500 |
| 2025-12-03 | 1129.50 | 1129.50 | 1110.50 | 1114.50 | +0.45% | 707,000 |
| 2025-12-02 | 1114.00 | 1128.00 | 1103.50 | 1109.50 | -0.58% | 816,900 |
| 2025-12-01 | 1108.00 | 1122.50 | 1105.50 | 1116.00 | +0.00% | 1,032,100 |
| 2025-11-28 | 1111.00 | 1121.50 | 1104.00 | 1116.00 | +1.36% | 945,400 |
| 2025-11-27 | 1100.00 | 1105.00 | 1092.50 | 1101.00 | +0.50% | 871,300 |
| 2025-11-26 | 1080.00 | 1098.50 | 1074.00 | 1095.50 | +1.34% | 1,301,100 |
| 2025-11-25 | 1081.00 | 1092.50 | 1068.00 | 1081.00 | +5.46% | 2,228,400 |
| 2025-11-21 | 985.00 | 1030.00 | 983.60 | 1025.00 | +3.23% | 1,615,900 |
| 2025-11-20 | 988.40 | 1000.00 | 984.00 | 992.90 | +0.90% | 682,500 |
| 2025-11-19 | 999.50 | 1004.50 | 983.50 | 984.00 | -1.89% | 914,200 |
| 2025-11-18 | 998.40 | 1004.50 | 993.70 | 1003.00 | +0.82% | 1,087,800 |
| 2025-11-17 | 997.70 | 1004.00 | 990.90 | 994.80 | -0.77% | 603,300 |
| 2025-11-14 | 1010.00 | 1011.50 | 1002.50 | 1002.50 | -0.59% | 575,200 |
| 2025-11-13 | 1011.50 | 1016.50 | 1003.00 | 1008.50 | +0.40% | 595,100 |
| 2025-11-12 | 1007.00 | 1012.00 | 1000.00 | 1004.50 | -0.25% | 759,300 |
| 2025-11-11 | 996.40 | 1007.50 | 988.20 | 1007.00 | +1.00% | 1,099,300 |
| 2025-11-10 | 1010.00 | 1018.00 | 993.20 | 997.00 | +0.10% | 1,154,200 |
| 2025-11-07 | 979.70 | 996.00 | 970.20 | 996.00 | +0.81% | 2,421,900 |
| 2025-11-06 | 944.90 | 1045.00 | 936.00 | 988.00 | +5.80% | 3,737,000 |
| 2025-11-05 | 929.00 | 938.80 | 918.10 | 933.80 | +0.52% | 1,486,400 |
| 2025-11-04 | 927.20 | 933.90 | 917.30 | 929.00 | -1.10% | 1,448,100 |
| 2025-10-31 | 935.30 | 939.30 | 933.70 | 939.30 | +0.23% | 1,215,100 |
| 2025-10-30 | 926.00 | 937.10 | 925.10 | 937.10 | +1.05% | 2,184,600 |
| 2025-10-29 | 942.20 | 944.40 | 927.40 | 927.40 | -1.55% | 789,300 |
| 2025-10-28 | 967.00 | 967.00 | 942.00 | 942.00 | -2.81% | 888,100 |
| 2025-10-27 | 954.70 | 969.20 | 954.50 | 969.20 | +1.95% | 786,100 |
| 2025-10-24 | 952.00 | 955.00 | 949.10 | 950.70 | +0.23% | 719,200 |
| 2025-10-23 | 940.00 | 951.10 | 938.00 | 948.50 | +1.63% | 755,800 |
| 2025-10-22 | 927.00 | 936.90 | 926.50 | 933.30 | +0.89% | 1,056,700 |
| 2025-10-21 | 929.60 | 932.90 | 921.10 | 925.10 | +0.26% | 869,600 |
| 2025-10-20 | 929.00 | 929.00 | 922.70 | 922.70 | +0.41% | 584,300 |
| 2025-10-17 | 914.00 | 921.40 | 913.90 | 918.90 | +0.37% | 501,600 |
| 2025-10-16 | 916.00 | 921.60 | 914.70 | 915.50 | -0.28% | 622,300 |
| 2025-10-15 | 908.00 | 918.90 | 908.00 | 918.10 | +1.92% | 742,400 |
| 2025-10-14 | 899.50 | 913.40 | 896.90 | 900.80 | -2.09% | 1,637,600 |
| 2025-10-10 | 932.90 | 934.00 | 920.00 | 920.00 | -2.17% | 1,470,800 |
| 2025-10-09 | 929.20 | 940.40 | 926.90 | 940.40 | +0.85% | 667,500 |
| 2025-10-08 | 943.00 | 949.40 | 932.50 | 932.50 | -1.00% | 822,000 |
| 2025-10-07 | 933.50 | 941.90 | 932.00 | 941.90 | +0.67% | 843,600 |
| 2025-10-06 | 946.20 | 949.00 | 933.70 | 935.60 | +0.15% | 910,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+20.13%). 가장 약한 달: 3월 (-10.42%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Rengo Co.,Ltd. (3941.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1584.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
3941.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1665.00, 최저 913.90 (2026-10-16 기준).
Rengo Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 3941.T의 가장 강한 달은 11월(평균 +20.13%), 가장 약한 달은 3월(평균 -10.42%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.